7,260$
2,69%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 7,12 | 7,28 | 7,09 | 7,26 | 2,69% | 4.184.517,00 |
| 23.04.2025 | 7,20 | 7,37 | 7,00 | 7,07 | 2,46% | 4.043.907,00 |
| 22.04.2025 | 6,60 | 6,94 | 6,53 | 6,90 | 5,99% | 6.912.482,00 |
| 21.04.2025 | 6,76 | 6,76 | 6,35 | 6,51 | -4,69% | 5.922.830,00 |
| 17.04.2025 | 6,85 | 6,96 | 6,76 | 6,83 | -1,01% | 3.835.716,00 |
| 16.04.2025 | 7,03 | 7,16 | 6,78 | 6,90 | -3,36% | 4.485.751,00 |
| 15.04.2025 | 7,19 | 7,36 | 7,14 | 7,14 | -1,38% | 5.186.844,00 |
| 14.04.2025 | 7,39 | 7,42 | 7,13 | 7,24 | -0,14% | 3.268.828,00 |
| 11.04.2025 | 7,09 | 7,26 | 6,92 | 7,25 | 0,14% | 5.034.298,00 |
| 10.04.2025 | 7,60 | 7,63 | 7,05 | 7,24 | -8,12% | 5.993.704,00 |
| 09.04.2025 | 7,05 | 8,06 | 6,89 | 7,88 | 10,06% | 6.691.462,00 |
| 08.04.2025 | 7,50 | 7,55 | 6,96 | 7,16 | -0,97% | 6.094.160,00 |
| 07.04.2025 | 6,94 | 7,56 | 6,61 | 7,23 | -0,82% | 8.945.223,00 |
| 04.04.2025 | 7,29 | 7,38 | 6,76 | 7,29 | -3,19% | 7.747.139,00 |
| 03.04.2025 | 7,28 | 7,67 | 7,22 | 7,53 | -3,34% | 6.507.572,00 |
| 02.04.2025 | 7,59 | 7,96 | 7,56 | 7,79 | 0,39% | 4.945.071,00 |
| 01.04.2025 | 7,85 | 8,09 | 7,69 | 7,76 | -2,51% | 6.161.757,00 |
| 31.03.2025 | 7,75 | 8,16 | 7,67 | 7,96 | -1,61% | 4.300.172,00 |
| 28.03.2025 | 8,50 | 8,51 | 8,07 | 8,09 | -5,49% | 4.307.515,00 |
| 27.03.2025 | 8,57 | 8,63 | 8,40 | 8,56 | -0,93% | 4.196.160,00 |
| 26.03.2025 | 8,70 | 8,71 | 8,48 | 8,64 | 0,00% | 3.864.678,00 |
| 25.03.2025 | 8,82 | 8,86 | 8,54 | 8,64 | -2,04% | 4.192.760,00 |
| 24.03.2025 | 8,52 | 8,88 | 8,51 | 8,82 | 4,88% | 4.244.251,00 |
| 21.03.2025 | 8,01 | 8,51 | 7,94 | 8,41 | 2,94% | 6.763.363,00 |
| 20.03.2025 | 8,28 | 8,54 | 8,15 | 8,17 | -3,77% | 4.687.384,00 |
| 19.03.2025 | 8,37 | 8,58 | 8,30 | 8,49 | 1,19% | 5.601.029,00 |
| 18.03.2025 | 8,83 | 8,83 | 8,36 | 8,39 | -5,41% | 4.950.979,00 |
| 17.03.2025 | 8,51 | 8,90 | 8,51 | 8,87 | 2,90% | 6.426.477,00 |
| 14.03.2025 | 8,62 | 8,71 | 8,47 | 8,62 | 1,53% | 4.784.644,00 |
| 13.03.2025 | 8,95 | 8,95 | 8,48 | 8,49 | -4,39% | 5.916.984,00 |
| 12.03.2025 | 9,16 | 9,24 | 8,70 | 8,88 | -1,33% | 7.135.455,00 |
| 11.03.2025 | 8,78 | 9,20 | 8,76 | 9,00 | 0,78% | 5.934.750,00 |
| 10.03.2025 | 8,93 | 9,15 | 8,62 | 8,93 | -2,40% | 7.738.676,00 |
| 07.03.2025 | 9,11 | 9,46 | 8,91 | 9,15 | -2,56% | 6.604.142,00 |
| 06.03.2025 | 9,25 | 9,91 | 9,07 | 9,39 | 3,99% | 13.563.504,00 |
| 05.03.2025 | 9,15 | 9,32 | 8,82 | 9,03 | -1,85% | 6.852.119,00 |
| 04.03.2025 | 9,03 | 9,46 | 8,81 | 9,20 | -2,44% | 8.230.999,00 |
| 03.03.2025 | 9,56 | 9,94 | 9,35 | 9,43 | -1,36% | 8.384.431,00 |
| 28.02.2025 | 9,23 | 9,60 | 8,97 | 9,56 | 0,63% | 8.157.107,00 |
| 27.02.2025 | 9,90 | 10,02 | 8,82 | 9,50 | -13,56% | 21.221.938,00 |
| 26.02.2025 | 11,24 | 11,55 | 10,80 | 10,99 | -1,70% | 9.125.774,00 |
| 25.02.2025 | 11,23 | 11,52 | 10,93 | 11,18 | -1,84% | 8.024.730,00 |
| 24.02.2025 | 11,48 | 11,90 | 11,12 | 11,39 | -1,04% | 7.284.719,00 |
| 21.02.2025 | 12,40 | 12,69 | 11,34 | 11,51 | -9,30% | 14.011.496,00 |
| 20.02.2025 | 13,57 | 13,60 | 12,02 | 12,69 | -7,84% | 17.101.488,00 |
| 19.02.2025 | 13,00 | 14,07 | 12,03 | 13,77 | 5,03% | 27.770.476,00 |
| 18.02.2025 | 14,48 | 14,61 | 13,00 | 13,11 | -8,51% | 16.473.714,00 |
| 14.02.2025 | 14,24 | 15,21 | 13,47 | 14,33 | 6,07% | 20.865.011,00 |
| 13.02.2025 | 12,73 | 13,67 | 12,55 | 13,51 | 7,65% | 10.302.754,00 |
| 12.02.2025 | 12,86 | 13,17 | 12,27 | 12,55 | -3,76% | 8.405.416,00 |
| 11.02.2025 | 13,59 | 13,87 | 12,89 | 13,04 | -5,92% | 8.144.908,00 |
| 10.02.2025 | 13,57 | 14,75 | 12,97 | 13,86 | 7,03% | 17.056.660,00 |
| 07.02.2025 | 12,36 | 13,24 | 12,03 | 12,95 | 8,19% | 15.334.489,00 |
| 06.02.2025 | 11,02 | 12,67 | 10,81 | 11,97 | 8,82% | 18.454.214,00 |
| 05.02.2025 | 10,50 | 11,44 | 10,47 | 11,00 | 5,77% | 7.332.167,00 |
| 04.02.2025 | 10,09 | 10,77 | 10,08 | 10,40 | 3,48% | 3.389.748,00 |
| 03.02.2025 | 9,79 | 10,20 | 9,72 | 10,05 | -1,08% | 3.396.357,00 |
| 31.01.2025 | 10,34 | 10,42 | 10,03 | 10,16 | -1,74% | 3.351.562,00 |
| 30.01.2025 | 10,56 | 10,68 | 10,16 | 10,34 | -0,10% | 3.426.407,00 |
| 29.01.2025 | 10,50 | 10,61 | 10,30 | 10,35 | -1,62% | 2.687.399,00 |
| 28.01.2025 | 10,32 | 10,67 | 10,13 | 10,52 | 3,04% | 3.865.504,00 |
| 27.01.2025 | 9,95 | 10,38 | 9,90 | 10,21 | 1,19% | 3.935.519,00 |
| 24.01.2025 | 10,15 | 10,44 | 10,05 | 10,09 | -0,49% | 3.172.683,00 |
| 23.01.2025 | 9,78 | 10,20 | 9,56 | 10,14 | 2,63% | 4.497.341,00 |
| 22.01.2025 | 9,46 | 10,21 | 9,42 | 9,88 | 4,00% | 5.853.031,00 |
| 21.01.2025 | 9,02 | 9,61 | 9,02 | 9,50 | 4,51% | 3.858.234,00 |
| 17.01.2025 | 9,32 | 9,38 | 9,08 | 9,09 | -0,76% | 3.052.852,00 |
| 16.01.2025 | 9,33 | 9,37 | 9,09 | 9,16 | -2,03% | 3.400.109,00 |
| 15.01.2025 | 9,70 | 9,78 | 9,13 | 9,35 | -0,11% | 4.370.966,00 |
| 14.01.2025 | 10,36 | 10,44 | 9,24 | 9,36 | -3,51% | 9.732.714,00 |
| 13.01.2025 | 9,72 | 9,76 | 9,20 | 9,70 | -1,72% | 3.365.361,00 |
| 10.01.2025 | 9,50 | 9,98 | 9,44 | 9,87 | 0,92% | 3.578.012,00 |
| 08.01.2025 | 9,78 | 9,86 | 9,56 | 9,78 | -2,10% | 2.805.127,00 |
| 07.01.2025 | 10,11 | 10,61 | 9,81 | 9,99 | 0,60% | 4.260.461,00 |
| 06.01.2025 | 9,70 | 10,14 | 9,64 | 9,93 | 4,31% | 3.743.913,00 |
| 03.01.2025 | 9,59 | 9,64 | 9,10 | 9,52 | 0,00% | 3.565.436,00 |
| 02.01.2025 | 9,40 | 9,75 | 9,29 | 9,52 | 4,73% | 2.951.891,00 |
| 31.12.2024 | 9,35 | 9,51 | 9,09 | 9,09 | -2,36% | 3.672.115,00 |
| 30.12.2024 | 9,24 | 9,35 | 8,97 | 9,31 | -1,48% | 4.159.777,00 |
| 27.12.2024 | 9,44 | 9,60 | 9,23 | 9,45 | -0,84% | 3.520.357,00 |
| 26.12.2024 | 9,10 | 9,57 | 8,96 | 9,53 | 2,92% | 3.401.267,00 |
| 24.12.2024 | 9,18 | 9,29 | 9,00 | 9,26 | 1,54% | 1.953.499,00 |
| 23.12.2024 | 9,40 | 9,49 | 9,08 | 9,12 | -3,39% | 3.536.003,00 |
| 20.12.2024 | 8,75 | 9,49 | 8,75 | 9,44 | 5,24% | 6.406.575,00 |
| 19.12.2024 | 9,48 | 9,64 | 8,92 | 8,97 | -5,18% | 5.417.106,00 |
| 18.12.2024 | 10,07 | 10,38 | 9,36 | 9,46 | -6,06% | 4.073.636,00 |
| 17.12.2024 | 10,60 | 10,79 | 9,94 | 10,07 | -5,71% | 5.252.577,00 |
| 16.12.2024 | 10,32 | 10,88 | 10,22 | 10,68 | 2,50% | 3.532.413,00 |
| 13.12.2024 | 10,18 | 10,52 | 9,83 | 10,42 | 2,16% | 4.466.016,00 |
| 12.12.2024 | 10,50 | 10,62 | 10,16 | 10,20 | -3,59% | 3.682.764,00 |
| 11.12.2024 | 10,67 | 10,73 | 10,33 | 10,58 | -0,19% | 3.786.447,00 |
| 10.12.2024 | 10,70 | 10,84 | 10,28 | 10,60 | -0,84% | 4.956.320,00 |
| 09.12.2024 | 11,09 | 11,21 | 10,47 | 10,69 | -2,82% | 4.827.234,00 |
| 06.12.2024 | 10,88 | 11,28 | 10,87 | 11,00 | 1,95% | 3.502.780,00 |
| 05.12.2024 | 11,00 | 11,22 | 10,76 | 10,79 | -2,09% | 4.969.311,00 |
| 04.12.2024 | 10,95 | 11,46 | 10,87 | 11,02 | 0,64% | 4.539.953,00 |
| 03.12.2024 | 11,32 | 11,32 | 10,89 | 10,95 | -4,78% | 6.394.591,00 |
| 02.12.2024 | 12,11 | 12,43 | 11,47 | 11,50 | -4,01% | 7.345.467,00 |
| 29.11.2024 | 11,53 | 11,99 | 11,50 | 11,98 | 4,81% | 3.303.072,00 |
| 27.11.2024 | 11,61 | 11,88 | 11,42 | 11,43 | 0,53% | 3.436.789,00 |